アクシーズ(1381)の株価時系列情報
アクシーズ(1381)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,950 | 3,970 | 3,950 | 3,960 | 600 |
| 2017/12/28 | 3,945 | 4,050 | 3,945 | 3,950 | 600 |
| 2017/12/27 | 3,995 | 4,015 | 3,945 | 3,945 | 1,400 |
| 2017/12/26 | 3,885 | 3,960 | 3,885 | 3,955 | 1,400 |
| 2017/12/25 | 3,880 | 3,950 | 3,850 | 3,885 | 2,200 |
| 2017/12/22 | 4,015 | 4,025 | 3,920 | 3,950 | 2,200 |
| 2017/12/21 | 4,060 | 4,060 | 3,995 | 4,030 | 2,200 |
| 2017/12/20 | 4,145 | 4,145 | 4,080 | 4,080 | 900 |
| 2017/12/19 | 4,115 | 4,150 | 4,115 | 4,145 | 700 |
| 2017/12/18 | 4,110 | 4,200 | 4,100 | 4,100 | 5,900 |
| 2017/12/15 | 3,895 | 4,045 | 3,895 | 4,040 | 2,500 |
| 2017/12/14 | 3,970 | 3,970 | 3,845 | 3,860 | 1,000 |
| 2017/12/13 | 3,890 | 3,915 | 3,770 | 3,915 | 1,000 |
| 2017/12/12 | 4,000 | 4,000 | 3,775 | 3,820 | 3,200 |
| 2017/12/11 | 3,990 | 4,100 | 3,930 | 3,930 | 2,100 |
| 2017/12/08 | 3,910 | 3,920 | 3,885 | 3,920 | 1,700 |
| 2017/12/07 | 3,890 | 3,915 | 3,840 | 3,910 | 3,300 |
| 2017/12/06 | 3,800 | 3,890 | 3,800 | 3,890 | 1,500 |
| 2017/12/05 | 3,795 | 3,800 | 3,785 | 3,785 | 1,800 |
| 2017/12/04 | 3,725 | 3,790 | 3,725 | 3,790 | 500 |
| 2017/12/01 | 3,760 | 3,760 | 3,725 | 3,725 | 400 |
| 2017/11/30 | 3,790 | 3,800 | 3,725 | 3,725 | 700 |
| 2017/11/29 | 3,770 | 3,800 | 3,770 | 3,800 | 300 |
| 2017/11/28 | 3,780 | 3,800 | 3,755 | 3,755 | 1,000 |
| 2017/11/27 | 3,755 | 3,780 | 3,750 | 3,780 | 1,300 |
| 2017/11/24 | 3,715 | 3,750 | 3,715 | 3,750 | 700 |
| 2017/11/22 | 3,700 | 3,700 | 3,690 | 3,700 | 1,200 |
| 2017/11/20 | 3,710 | 3,745 | 3,655 | 3,705 | 1,800 |
| 2017/11/17 | 3,720 | 3,780 | 3,705 | 3,710 | 1,300 |
| 2017/11/16 | 3,685 | 3,705 | 3,685 | 3,705 | 400 |
| 2017/11/15 | 3,675 | 3,755 | 3,660 | 3,685 | 2,600 |
| 2017/11/14 | 3,750 | 3,795 | 3,605 | 3,680 | 8,900 |
| 2017/11/13 | 3,825 | 3,865 | 3,800 | 3,855 | 1,500 |
| 2017/11/10 | 3,810 | 3,865 | 3,810 | 3,860 | 700 |
| 2017/11/09 | 3,840 | 3,885 | 3,805 | 3,810 | 1,800 |
| 2017/11/08 | 3,950 | 3,960 | 3,815 | 3,815 | 5,800 |
| 2017/11/07 | 3,920 | 3,995 | 3,900 | 3,900 | 2,400 |
| 2017/11/06 | 3,905 | 4,000 | 3,900 | 3,900 | 7,000 |
| 2017/11/02 | 3,920 | 3,920 | 3,865 | 3,920 | 2,100 |
| 2017/11/01 | 3,935 | 3,935 | 3,875 | 3,905 | 3,300 |
| 2017/10/31 | 3,800 | 3,855 | 3,800 | 3,825 | 2,400 |
| 2017/10/30 | 3,685 | 3,865 | 3,685 | 3,795 | 1,800 |
| 2017/10/27 | 3,705 | 3,720 | 3,675 | 3,720 | 1,800 |
| 2017/10/26 | 3,725 | 3,755 | 3,700 | 3,700 | 3,400 |
| 2017/10/25 | 3,840 | 3,850 | 3,770 | 3,770 | 1,300 |
| 2017/10/24 | 3,765 | 3,865 | 3,700 | 3,840 | 4,500 |
| 2017/10/23 | 3,810 | 3,810 | 3,605 | 3,720 | 5,900 |
| 2017/10/20 | 3,800 | 3,870 | 3,800 | 3,810 | 2,100 |
| 2017/10/19 | 3,975 | 3,975 | 3,780 | 3,795 | 3,100 |
| 2017/10/18 | 4,075 | 4,075 | 3,960 | 3,990 | 1,100 |
| 2017/10/17 | 4,025 | 4,100 | 4,005 | 4,005 | 2,000 |
| 2017/10/16 | 3,950 | 4,110 | 3,950 | 4,015 | 2,600 |
| 2017/10/13 | 3,860 | 3,940 | 3,860 | 3,940 | 700 |
| 2017/10/12 | 3,785 | 3,905 | 3,785 | 3,855 | 1,900 |
| 2017/10/11 | 3,790 | 3,835 | 3,750 | 3,815 | 2,000 |
| 2017/10/10 | 3,930 | 3,930 | 3,740 | 3,830 | 4,200 |
| 2017/10/06 | 4,065 | 4,065 | 3,730 | 3,860 | 12,800 |
| 2017/10/05 | 4,085 | 4,120 | 4,015 | 4,015 | 3,600 |
| 2017/10/04 | 4,210 | 4,210 | 4,055 | 4,080 | 3,700 |
| 2017/10/03 | 3,975 | 4,315 | 3,975 | 4,140 | 10,000 |
| 2017/10/02 | 3,800 | 4,320 | 3,790 | 3,935 | 14,600 |
| 2017/09/29 | 3,610 | 3,705 | 3,575 | 3,705 | 5,400 |
| 2017/09/28 | 3,635 | 3,680 | 3,580 | 3,610 | 5,800 |
| 2017/09/27 | 3,585 | 3,615 | 3,530 | 3,610 | 9,100 |
| 2017/09/26 | 3,560 | 3,560 | 3,460 | 3,530 | 5,000 |
| 2017/09/25 | 3,490 | 3,585 | 3,485 | 3,560 | 8,400 |
| 2017/09/22 | 3,400 | 3,450 | 3,370 | 3,440 | 3,000 |
| 2017/09/21 | 3,440 | 3,440 | 3,360 | 3,440 | 4,800 |
| 2017/09/20 | 3,460 | 3,465 | 3,395 | 3,440 | 2,700 |
| 2017/09/19 | 3,410 | 3,455 | 3,385 | 3,440 | 8,800 |
| 2017/09/15 | 3,370 | 3,370 | 3,290 | 3,340 | 2,000 |
| 2017/09/14 | 3,400 | 3,430 | 3,280 | 3,300 | 2,700 |
| 2017/09/13 | 3,415 | 3,420 | 3,260 | 3,385 | 4,800 |
| 2017/09/12 | 3,350 | 3,490 | 3,315 | 3,445 | 8,900 |
| 2017/09/11 | 3,170 | 3,300 | 3,170 | 3,300 | 2,600 |
| 2017/09/08 | 3,235 | 3,275 | 3,165 | 3,165 | 2,400 |
| 2017/09/07 | 3,195 | 3,255 | 3,185 | 3,195 | 1,800 |
| 2017/09/06 | 3,165 | 3,200 | 3,110 | 3,200 | 3,000 |
| 2017/09/05 | 3,335 | 3,335 | 3,165 | 3,170 | 2,800 |
| 2017/09/04 | 3,370 | 3,425 | 3,300 | 3,370 | 8,100 |
| 2017/09/01 | 3,330 | 3,370 | 3,150 | 3,370 | 8,800 |
| 2017/08/31 | 3,200 | 3,375 | 3,200 | 3,330 | 16,100 |
| 2017/08/30 | 3,120 | 3,170 | 3,090 | 3,130 | 1,800 |
| 2017/08/29 | 3,100 | 3,120 | 3,050 | 3,120 | 3,900 |
| 2017/08/28 | 3,155 | 3,165 | 3,120 | 3,120 | 1,600 |
| 2017/08/25 | 3,150 | 3,150 | 3,080 | 3,140 | 1,100 |
| 2017/08/24 | 3,075 | 3,150 | 3,075 | 3,150 | 2,200 |
| 2017/08/23 | 3,140 | 3,140 | 3,075 | 3,115 | 3,000 |
| 2017/08/22 | 3,150 | 3,165 | 3,105 | 3,160 | 1,200 |
| 2017/08/21 | 3,210 | 3,210 | 3,105 | 3,105 | 2,800 |
| 2017/08/18 | 3,230 | 3,280 | 3,195 | 3,210 | 2,700 |
| 2017/08/17 | 3,290 | 3,290 | 3,290 | 3,290 | 700 |
| 2017/08/16 | 3,275 | 3,290 | 3,255 | 3,290 | 1,900 |
| 2017/08/15 | 3,260 | 3,270 | 3,250 | 3,250 | 600 |
| 2017/08/14 | 3,300 | 3,300 | 3,145 | 3,205 | 4,500 |
| 2017/08/10 | 3,320 | 3,320 | 3,305 | 3,315 | 1,000 |
| 2017/08/09 | 3,325 | 3,385 | 3,300 | 3,375 | 3,600 |
| 2017/08/08 | 3,360 | 3,405 | 3,290 | 3,395 | 1,600 |
| 2017/08/07 | 3,435 | 3,490 | 3,350 | 3,360 | 16,500 |
| 2017/08/04 | 3,360 | 3,360 | 3,270 | 3,345 | 1,500 |
| 2017/08/03 | 3,280 | 3,350 | 3,280 | 3,350 | 3,500 |
| 2017/08/02 | 3,340 | 3,350 | 3,260 | 3,300 | 1,600 |
| 2017/08/01 | 3,300 | 3,300 | 3,220 | 3,300 | 4,200 |
| 2017/07/31 | 3,335 | 3,375 | 3,255 | 3,300 | 2,400 |
| 2017/07/28 | 3,255 | 3,330 | 3,255 | 3,300 | 3,000 |
| 2017/07/27 | 3,320 | 3,320 | 3,245 | 3,300 | 2,800 |
| 2017/07/26 | 3,305 | 3,325 | 3,265 | 3,320 | 1,500 |
| 2017/07/25 | 3,335 | 3,360 | 3,305 | 3,305 | 1,000 |
| 2017/07/24 | 3,300 | 3,360 | 3,205 | 3,350 | 3,300 |
| 2017/07/21 | 3,345 | 3,350 | 3,300 | 3,300 | 1,100 |
| 2017/07/20 | 3,345 | 3,345 | 3,300 | 3,340 | 2,200 |
| 2017/07/19 | 3,300 | 3,340 | 3,300 | 3,340 | 1,100 |
| 2017/07/18 | 3,300 | 3,365 | 3,200 | 3,300 | 4,900 |
| 2017/07/14 | 3,290 | 3,290 | 3,245 | 3,250 | 500 |
| 2017/07/13 | 3,295 | 3,295 | 3,250 | 3,290 | 2,400 |
| 2017/07/12 | 3,210 | 3,250 | 3,205 | 3,250 | 4,600 |
| 2017/07/11 | 3,190 | 3,210 | 3,150 | 3,210 | 3,800 |
| 2017/07/10 | 3,155 | 3,190 | 3,095 | 3,185 | 2,200 |
| 2017/07/07 | 3,215 | 3,215 | 3,110 | 3,165 | 1,900 |
| 2017/07/06 | 3,170 | 3,200 | 3,085 | 3,200 | 5,200 |
| 2017/07/05 | 3,095 | 3,175 | 3,015 | 3,175 | 12,000 |
| 2017/07/04 | 3,200 | 3,200 | 3,135 | 3,165 | 14,500 |
| 2017/07/03 | 3,390 | 3,475 | 3,220 | 3,220 | 48,700 |
| 2017/06/30 | 3,250 | 3,390 | 3,155 | 3,390 | 5,000 |
| 2017/06/29 | 3,245 | 3,250 | 3,135 | 3,250 | 7,500 |
| 2017/06/28 | 3,250 | 3,250 | 3,110 | 3,245 | 10,900 |
| 2017/06/27 | 3,360 | 3,430 | 3,280 | 3,280 | 9,300 |
| 2017/06/26 | 3,350 | 3,440 | 3,350 | 3,360 | 6,100 |
| 2017/06/23 | 3,495 | 3,495 | 3,335 | 3,345 | 6,300 |
| 2017/06/22 | 3,355 | 3,495 | 3,335 | 3,430 | 5,800 |
| 2017/06/21 | 3,500 | 3,500 | 3,400 | 3,440 | 6,100 |
| 2017/06/20 | 3,535 | 3,560 | 3,490 | 3,500 | 3,500 |
| 2017/06/19 | 3,490 | 3,575 | 3,490 | 3,550 | 9,300 |
| 2017/06/16 | 3,535 | 3,550 | 3,375 | 3,430 | 3,700 |
| 2017/06/15 | 3,505 | 3,510 | 3,405 | 3,465 | 1,300 |
| 2017/06/14 | 3,520 | 3,540 | 3,500 | 3,505 | 4,400 |
| 2017/06/13 | 3,275 | 3,450 | 3,275 | 3,450 | 9,600 |
| 2017/06/12 | 3,450 | 3,450 | 3,255 | 3,345 | 17,200 |
| 2017/06/09 | 3,630 | 3,630 | 3,400 | 3,510 | 17,700 |
| 2017/06/08 | 3,655 | 3,690 | 3,580 | 3,675 | 7,800 |
| 2017/06/07 | 3,585 | 3,715 | 3,575 | 3,585 | 16,100 |
| 2017/06/06 | 3,425 | 3,565 | 3,365 | 3,560 | 21,700 |
| 2017/06/05 | 3,205 | 3,400 | 3,205 | 3,400 | 17,700 |
| 2017/06/02 | 3,280 | 3,340 | 3,095 | 3,155 | 31,600 |
| 2017/06/01 | 3,025 | 3,200 | 3,025 | 3,070 | 13,200 |
| 2017/05/31 | 2,965 | 3,000 | 2,965 | 3,000 | 2,000 |
| 2017/05/30 | 2,950 | 2,973 | 2,930 | 2,964 | 4,200 |
| 2017/05/29 | 2,872 | 3,000 | 2,872 | 3,000 | 3,900 |
| 2017/05/26 | 2,880 | 2,881 | 2,800 | 2,872 | 4,000 |
| 2017/05/25 | 2,850 | 2,909 | 2,850 | 2,880 | 2,200 |
| 2017/05/24 | 2,925 | 2,925 | 2,781 | 2,870 | 9,500 |
| 2017/05/23 | 3,000 | 3,000 | 2,926 | 2,930 | 5,800 |
| 2017/05/22 | 2,951 | 2,999 | 2,905 | 2,998 | 10,300 |
| 2017/05/19 | 2,768 | 2,950 | 2,756 | 2,924 | 7,200 |
| 2017/05/18 | 2,750 | 2,788 | 2,735 | 2,788 | 4,800 |
| 2017/05/17 | 2,750 | 2,888 | 2,750 | 2,800 | 11,300 |
| 2017/05/16 | 2,700 | 2,750 | 2,700 | 2,749 | 8,300 |
| 2017/05/15 | 2,672 | 2,704 | 2,672 | 2,700 | 1,800 |
| 2017/05/12 | 2,699 | 2,700 | 2,622 | 2,690 | 3,200 |
| 2017/05/11 | 2,616 | 2,700 | 2,616 | 2,680 | 5,000 |
| 2017/05/10 | 2,621 | 2,621 | 2,595 | 2,621 | 4,800 |
| 2017/05/09 | 2,635 | 2,635 | 2,607 | 2,607 | 900 |
| 2017/05/08 | 2,655 | 2,665 | 2,630 | 2,635 | 4,800 |
| 2017/05/02 | 2,645 | 2,645 | 2,598 | 2,644 | 4,500 |
| 2017/05/01 | 2,630 | 2,649 | 2,628 | 2,645 | 3,600 |
| 2017/04/28 | 2,631 | 2,644 | 2,550 | 2,601 | 4,400 |
| 2017/04/27 | 2,644 | 2,644 | 2,631 | 2,631 | 1,100 |
| 2017/04/26 | 2,637 | 2,645 | 2,611 | 2,621 | 3,700 |
| 2017/04/25 | 2,628 | 2,628 | 2,520 | 2,587 | 7,600 |
| 2017/04/24 | 2,745 | 2,745 | 2,625 | 2,637 | 11,300 |
| 2017/04/21 | 2,500 | 2,680 | 2,500 | 2,645 | 25,500 |
| 2017/04/20 | 2,405 | 2,475 | 2,405 | 2,460 | 3,700 |
| 2017/04/19 | 2,490 | 2,490 | 2,440 | 2,440 | 3,100 |
| 2017/04/18 | 2,400 | 2,490 | 2,399 | 2,490 | 7,400 |
| 2017/04/17 | 2,333 | 2,350 | 2,333 | 2,350 | 500 |
| 2017/04/14 | 2,367 | 2,370 | 2,331 | 2,332 | 1,800 |
| 2017/04/13 | 2,323 | 2,330 | 2,311 | 2,330 | 2,900 |
| 2017/04/12 | 2,365 | 2,372 | 2,330 | 2,356 | 3,500 |
| 2017/04/11 | 2,374 | 2,374 | 2,352 | 2,365 | 4,900 |
| 2017/04/10 | 2,342 | 2,380 | 2,342 | 2,367 | 2,300 |
| 2017/04/07 | 2,330 | 2,366 | 2,310 | 2,340 | 4,500 |
| 2017/04/06 | 2,395 | 2,395 | 2,311 | 2,311 | 7,600 |
| 2017/04/05 | 2,348 | 2,396 | 2,348 | 2,396 | 1,200 |
| 2017/04/04 | 2,410 | 2,439 | 2,336 | 2,386 | 4,000 |
| 2017/04/03 | 2,539 | 2,539 | 2,402 | 2,410 | 3,500 |
| 2017/03/31 | 2,332 | 2,377 | 2,332 | 2,361 | 3,600 |
| 2017/03/30 | 2,344 | 2,365 | 2,325 | 2,325 | 2,300 |
| 2017/03/29 | 2,347 | 2,382 | 2,332 | 2,365 | 1,800 |
| 2017/03/28 | 2,399 | 2,400 | 2,351 | 2,397 | 1,500 |
| 2017/03/27 | 2,404 | 2,404 | 2,340 | 2,399 | 6,500 |
| 2017/03/24 | 2,350 | 2,391 | 2,350 | 2,385 | 3,900 |
| 2017/03/23 | 2,351 | 2,403 | 2,330 | 2,339 | 7,100 |
| 2017/03/22 | 2,280 | 2,379 | 2,280 | 2,323 | 15,300 |
| 2017/03/21 | 2,225 | 2,267 | 2,225 | 2,255 | 5,700 |
| 2017/03/17 | 2,200 | 2,217 | 2,199 | 2,201 | 1,900 |
| 2017/03/16 | 2,170 | 2,200 | 2,170 | 2,189 | 1,600 |
| 2017/03/15 | 2,218 | 2,218 | 2,154 | 2,167 | 500 |
| 2017/03/14 | 2,186 | 2,219 | 2,179 | 2,218 | 1,300 |
| 2017/03/13 | 2,235 | 2,235 | 2,186 | 2,186 | 1,900 |
| 2017/03/10 | 2,240 | 2,241 | 2,223 | 2,230 | 2,800 |
| 2017/03/09 | 2,243 | 2,243 | 2,243 | 2,243 | 100 |
| 2017/03/08 | 2,250 | 2,255 | 2,241 | 2,241 | 2,300 |
| 2017/03/07 | 2,222 | 2,250 | 2,222 | 2,250 | 1,200 |
| 2017/03/06 | 2,203 | 2,209 | 2,200 | 2,209 | 3,200 |
| 2017/03/03 | 2,168 | 2,226 | 2,168 | 2,203 | 2,900 |
| 2017/03/02 | 2,164 | 2,227 | 2,160 | 2,160 | 6,900 |
| 2017/03/01 | 2,160 | 2,163 | 2,157 | 2,163 | 400 |
| 2017/02/28 | 2,160 | 2,165 | 2,150 | 2,150 | 1,300 |
| 2017/02/27 | 2,160 | 2,165 | 2,145 | 2,160 | 1,700 |
| 2017/02/24 | 2,156 | 2,156 | 2,137 | 2,156 | 3,100 |
| 2017/02/23 | 2,130 | 2,150 | 2,130 | 2,138 | 4,000 |
| 2017/02/22 | 2,088 | 2,118 | 2,088 | 2,118 | 5,000 |
| 2017/02/21 | 2,064 | 2,090 | 2,064 | 2,090 | 900 |
| 2017/02/20 | 2,065 | 2,067 | 2,062 | 2,064 | 900 |
| 2017/02/17 | 2,070 | 2,070 | 2,060 | 2,065 | 1,700 |
| 2017/02/16 | 2,090 | 2,090 | 2,067 | 2,071 | 700 |
| 2017/02/15 | 2,094 | 2,094 | 2,052 | 2,081 | 2,200 |
| 2017/02/14 | 2,080 | 2,080 | 2,070 | 2,076 | 700 |
| 2017/02/13 | 2,057 | 2,080 | 2,030 | 2,030 | 3,900 |
| 2017/02/10 | 2,056 | 2,056 | 2,056 | 2,056 | 500 |
| 2017/02/09 | 2,105 | 2,105 | 2,051 | 2,099 | 2,700 |
| 2017/02/08 | 2,055 | 2,070 | 2,055 | 2,070 | 900 |
| 2017/02/07 | 2,025 | 2,048 | 2,020 | 2,048 | 1,500 |
| 2017/02/06 | 2,035 | 2,035 | 2,025 | 2,030 | 2,200 |
| 2017/02/03 | 2,038 | 2,038 | 2,021 | 2,030 | 600 |
| 2017/02/02 | 2,020 | 2,038 | 2,020 | 2,038 | 700 |
| 2017/02/01 | 2,004 | 2,040 | 2,004 | 2,009 | 1,300 |
| 2017/01/31 | 2,014 | 2,020 | 2,004 | 2,004 | 1,400 |
| 2017/01/30 | 2,048 | 2,048 | 2,014 | 2,014 | 1,600 |
| 2017/01/27 | 2,045 | 2,055 | 2,011 | 2,044 | 3,200 |
| 2017/01/26 | 2,057 | 2,057 | 2,031 | 2,039 | 3,300 |
| 2017/01/25 | 2,063 | 2,066 | 2,031 | 2,031 | 3,000 |
| 2017/01/24 | 2,060 | 2,060 | 2,025 | 2,045 | 2,800 |
| 2017/01/23 | 2,112 | 2,148 | 2,050 | 2,061 | 5,800 |
| 2017/01/20 | 1,919 | 2,220 | 1,919 | 2,170 | 28,400 |
| 2017/01/19 | 1,914 | 1,914 | 1,912 | 1,912 | 700 |
| 2017/01/18 | 1,900 | 1,921 | 1,900 | 1,921 | 2,200 |
| 2017/01/17 | 1,940 | 1,948 | 1,921 | 1,921 | 1,700 |
| 2017/01/16 | 1,951 | 1,951 | 1,937 | 1,939 | 2,100 |
| 2017/01/13 | 1,938 | 1,938 | 1,927 | 1,937 | 1,400 |
| 2017/01/12 | 1,950 | 1,950 | 1,935 | 1,935 | 1,000 |
| 2017/01/11 | 1,955 | 1,955 | 1,935 | 1,935 | 2,500 |
| 2017/01/10 | 1,972 | 1,972 | 1,939 | 1,950 | 3,200 |
| 2017/01/06 | 1,935 | 1,935 | 1,912 | 1,912 | 300 |
| 2017/01/05 | 1,995 | 2,000 | 1,930 | 1,930 | 3,700 |
| 2017/01/04 | 1,950 | 1,960 | 1,949 | 1,960 | 1,300 |